UK Markets closed

Johnson & Johnson (JNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.23-0.66 (-0.39%)
At close: 04:00PM EST
168.10 -0.13 (-0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616C000800002021-12-16 3:19PM EST80.0090.7889.5094.500.00-2099.34%
JNJ230616C000900002021-11-19 2:33PM EST90.0074.2576.0580.950.00-50278.56%
JNJ230616C000950002021-11-10 6:58AM EST95.0079.0669.3072.350.00-110.00%
JNJ230616C001000002021-11-26 11:16AM EST100.0060.0067.1570.900.00-2150.51%
JNJ230616C001100002021-12-16 3:19PM EST110.0061.0560.0064.950.00-2266.25%
JNJ230616C001150002021-11-12 9:36AM EST115.0051.2653.2556.600.00-1256.57%
JNJ230616C001200002022-08-05 9:26AM EST120.0051.5049.2049.700.00-3613740.70%
JNJ230616C001250002022-08-04 12:16PM EST125.0049.0044.4045.500.00-31541.59%
JNJ230616C001300002022-08-10 9:52AM EST130.0042.8540.4040.90-1.40-3.16%159139.45%
JNJ230616C001350002022-08-11 11:14AM EST135.0037.0436.1036.60-4.21-10.21%62738.31%
JNJ230616C001400002022-08-11 11:14AM EST140.0032.8732.0032.50-1.78-5.14%718637.38%
JNJ230616C001450002022-08-10 9:47AM EST145.0030.3028.0028.50-4.07-11.84%126436.19%
JNJ230616C001500002022-08-11 8:42AM EST150.0025.0524.2524.80-5.27-17.38%59835.36%
JNJ230616C001550002022-08-11 12:06PM EST155.0020.9520.7021.05-2.70-11.42%934333.77%
JNJ230616C001600002022-08-11 10:25AM EST160.0018.5717.4517.80-1.50-7.47%597632.93%
JNJ230616C001650002022-08-11 1:12PM EST165.0014.6914.4514.75-1.36-8.47%485731.91%
JNJ230616C001700002022-08-11 12:43PM EST170.0012.3511.7512.00-0.95-7.14%515430.94%
JNJ230616C001750002022-08-11 1:14PM EST175.009.559.409.65-1.60-14.35%1510930.22%
JNJ230616C001800002022-08-11 12:16PM EST180.007.807.357.55-0.20-2.50%452029.36%
JNJ230616C001850002022-08-11 11:28AM EST185.005.955.655.90-0.85-12.50%747928.90%
JNJ230616C001900002022-08-11 10:14AM EST190.004.754.304.50-0.30-5.94%397828.36%
JNJ230616C001950002022-08-11 1:12PM EST195.003.323.253.40-0.58-14.87%342427.98%
JNJ230616C002000002022-08-11 11:31AM EST200.002.602.412.55-0.35-11.86%51,35027.70%
JNJ230616C002100002022-08-11 1:36PM EST210.001.401.321.45-0.24-14.63%61,66127.61%
JNJ230616C002200002022-08-10 10:47AM EST220.000.950.680.93-0.12-11.21%142728.48%
JNJ230616C002300002022-08-04 11:15AM EST230.000.580.160.820.00-107431.13%
JNJ230616C002400002022-08-05 12:04PM EST240.000.380.100.570.00-25432.04%
JNJ230616C002500002022-08-10 10:47AM EST250.000.250.050.430.00-14733.28%
JNJ230616C002600002022-08-05 12:04PM EST260.000.180.000.350.00-218834.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ230616P000800002022-08-08 11:17AM EST80.000.240.100.370.00-48856.45%
JNJ230616P000850002022-08-02 1:53PM EST85.000.520.060.750.00-1025756.84%
JNJ230616P000900002022-08-08 2:25PM EST90.000.500.190.760.00-244054.00%
JNJ230616P000950002021-11-11 10:06AM EST95.002.210.212.220.00-21859.89%
JNJ230616P001000002022-08-11 9:05AM EST100.000.720.430.75+0.12+20.00%113650.00%
JNJ230616P001050002022-07-18 10:07AM EST105.000.710.511.150.00-44550.32%
JNJ230616P001100002022-08-11 11:58AM EST110.001.191.111.34+0.12+11.21%515447.85%
JNJ230616P001150002022-08-08 12:22PM EST115.001.411.401.700.00-115846.45%
JNJ230616P001200002022-08-11 1:05PM EST120.001.851.731.97+0.15+8.82%714544.04%
JNJ230616P001250002022-08-11 9:21AM EST125.002.252.152.43+0.05+2.27%134742.49%
JNJ230616P001300002022-08-11 10:54AM EST130.002.742.653.05+0.14+5.38%261341.27%
JNJ230616P001350002022-08-10 1:04PM EST135.003.253.253.60-0.05-1.52%344139.28%
JNJ230616P001400002022-08-11 11:09AM EST140.004.054.054.350.00-93,16237.69%
JNJ230616P001450002022-08-10 11:38AM EST145.004.655.005.300.00-337736.31%
JNJ230616P001500002022-08-10 11:34AM EST150.005.656.106.40-0.05-0.88%272834.88%
JNJ230616P001550002022-08-11 11:14AM EST155.007.457.457.80+0.20+2.76%670233.73%
JNJ230616P001600002022-08-11 12:46PM EST160.009.009.159.40+0.25+2.86%111,15932.51%
JNJ230616P001650002022-08-10 11:34AM EST165.0010.1011.0511.30-0.33-3.16%152631.38%
JNJ230616P001700002022-08-11 9:49AM EST170.0013.5013.3013.60+1.35+11.11%201,28030.55%
JNJ230616P001750002022-08-05 12:48PM EST175.0016.0515.9016.25+1.67+11.61%1828429.82%
JNJ230616P001800002022-08-04 9:36AM EST180.0015.7018.8519.200.00-393329.08%
JNJ230616P001850002022-08-05 2:36PM EST185.0020.0522.1022.450.00-765828.33%
JNJ230616P001900002022-07-20 9:05AM EST190.0023.2525.8026.200.00-120128.18%
JNJ230616P001950002022-07-19 2:56PM EST195.0026.8529.7530.050.00-207227.61%
JNJ230616P002000002022-08-10 11:49AM EST200.0032.1533.7034.35+1.15+3.71%163627.84%
JNJ230616P002100002022-08-02 11:07AM EST210.0036.8542.9543.600.00-5529.47%
JNJ230616P002300002021-11-29 11:11AM EST230.0074.9562.1063.150.00-2234.96%
JNJ230616P002400002021-11-29 11:11AM EST240.0084.5570.2573.250.00-2239.00%
JNJ230616P002500002021-10-28 2:12PM EST250.0089.5092.0097.000.00-1282.33%
JNJ230616P002600002022-07-14 2:44PM EST260.0084.6592.8093.450.00-128146.57%